Korea United Pharm Inc. - 033270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19,370	18,950	18,950	19,450	18,900	59,962
September 25, 2025	19,750	19,450	19,450	19,790	19,290	77,139
September 24, 2025	19,950	19,750	19,750	19,960	19,740	43,121
September 23, 2025	20,100	19,950	19,950	20,150	19,920	37,010
September 22, 2025	20,050	20,050	20,050	20,250	19,930	58,432
September 19, 2025	20,100	20,100	20,100	20,300	20,050	36,039
September 18, 2025	20,150	20,100	20,100	20,300	20,000	34,935
September 17, 2025	20,000	19,990	19,990	20,050	19,850	30,817
September 16, 2025	20,350	20,000	20,000	20,350	19,990	63,825
September 15, 2025	20,300	20,350	20,350	20,350	20,150	18,125
September 12, 2025	20,150	20,250	20,250	20,300	20,050	31,530
September 11, 2025	20,200	20,150	20,150	20,500	19,910	72,365
September 10, 2025	20,200	20,150	20,150	20,400	20,050	50,531
September 09, 2025	20,200	20,350	20,350	20,350	20,000	28,356
September 08, 2025	19,950	20,200	20,200	20,200	19,890	47,563
September 05, 2025	20,100	19,950	19,950	20,200	19,720	89,370
September 04, 2025	20,350	20,150	20,150	20,400	20,050	39,522
September 03, 2025	20,400	20,300	20,300	20,500	20,200	21,994
September 02, 2025	20,400	20,450	20,450	20,500	20,200	26,795
September 01, 2025	20,600	20,400	20,400	20,700	20,350	14,219
August 29, 2025	20,900	20,600	20,600	20,950	20,600	24,412
August 28, 2025	20,900	20,850	20,850	21,400	20,600	34,087
August 27, 2025	20,400	20,700	20,700	20,700	20,300	33,617
August 26, 2025	20,450	20,400	20,400	20,600	20,250	22,484
August 25, 2025	20,600	20,300	20,300	20,600	20,300	31,912
August 22, 2025	20,450	20,450	20,450	20,600	20,350	19,758
August 21, 2025	20,300	20,450	20,450	20,850	20,300	26,365
August 20, 2025	20,650	20,150	20,150	20,650	20,050	62,042
August 19, 2025	20,450	20,650	20,650	20,800	20,450	19,395
August 18, 2025	20,650	20,450	20,450	20,750	20,300	44,147
August 14, 2025	20,750	20,650	20,650	21,050	20,650	30,054
August 13, 2025	21,000	20,750	20,750	21,000	20,600	26,026
August 12, 2025	20,800	20,800	20,800	21,000	20,700	16,287
August 11, 2025	20,800	20,800	20,800	21,000	20,450	29,274
August 08, 2025	20,650	20,800	20,800	21,050	20,650	45,468
August 07, 2025	20,750	20,850	20,850	20,900	20,700	21,671
August 06, 2025	20,500	20,750	20,750	20,800	20,500	29,738
August 05, 2025	20,600	20,500	20,500	20,900	20,450	44,908
August 04, 2025	20,300	20,650	20,650	20,700	20,200	37,367
August 01, 2025	21,000	20,350	20,350	21,000	20,300	58,956
July 31, 2025	20,950	21,000	21,000	21,200	20,875	33,017
July 30, 2025	21,050	21,050	21,050	21,250	20,850	35,909
July 29, 2025	20,850	21,050	21,050	21,050	20,400	71,061
July 28, 2025	21,500	21,050	21,050	21,650	21,050	65,269
July 25, 2025	21,850	21,500	21,500	21,900	21,500	41,991
July 24, 2025	21,950	21,850	21,850	22,300	21,800	39,999
July 23, 2025	22,000	22,100	22,100	22,100	21,700	25,352
July 22, 2025	22,000	21,900	21,900	22,350	21,700	66,479
July 21, 2025	22,000	22,050	22,050	22,200	21,800	44,980
July 18, 2025	22,350	22,000	22,000	22,350	21,950	41,271
July 17, 2025	21,800	22,350	22,350	22,450	21,750	91,519
July 16, 2025	21,900	21,750	21,750	22,000	21,650	59,220
July 15, 2025	21,900	21,950	21,950	22,100	21,800	46,100
July 14, 2025	21,800	21,850	21,850	22,200	21,750	53,528
July 11, 2025	21,850	21,850	21,850	22,100	21,650	59,041
July 10, 2025	21,350	21,850	21,850	22,000	21,150	114,263
July 09, 2025	21,300	21,300	21,300	21,300	20,950	25,473
July 08, 2025	20,750	21,150	21,150	21,500	20,700	41,844
July 07, 2025	20,950	20,850	20,850	21,200	20,650	41,512
July 04, 2025	21,250	21,050	21,050	21,550	20,950	42,247

Korea United Pharm Inc. (033270.KS) KSC